Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 12.46 | 13.78 | 12.00 | 13.53 | 2,037,537 | +1.08(+8.67%) |
Feb 27, 2019 | 12.30 | 12.96 | 12.06 | 12.45 | 1,228,237 | +0.10(+0.81%) |
Feb 26, 2019 | 13.10 | 13.25 | 12.34 | 12.35 | 1,519,633 | -0.85(-6.44%) |
Feb 25, 2019 | 13.73 | 13.81 | 13.19 | 13.20 | 500,152 | -0.41(-3.01%) |
Feb 22, 2019 | 13.54 | 13.66 | 13.21 | 13.61 | 585,200 | +0.08(+0.59%) |
Feb 21, 2019 | 13.45 | 13.73 | 13.29 | 13.53 | 393,211 | +0.06(+0.45%) |
Feb 20, 2019 | 14.03 | 14.19 | 13.45 | 13.47 | 528,764 | -0.54(-3.85%) |
Feb 19, 2019 | 13.72 | 14.02 | 13.57 | 14.01 | 535,732 | +0.27(+1.97%) |
Feb 15, 2019 | 13.37 | 13.75 | 13.24 | 13.74 | 448,600 | +0.50(+3.78%) |
Feb 14, 2019 | 13.33 | 13.46 | 13.06 | 13.24 | 381,824 | -0.09(-0.68%) |
Feb 13, 2019 | 13.60 | 13.73 | 13.14 | 13.33 | 677,336 | -0.27(-1.99%) |
Feb 12, 2019 | 13.25 | 13.88 | 13.24 | 13.60 | 644,461 | +0.40(+3.03%) |
Feb 11, 2019 | 12.94 | 13.23 | 12.88 | 13.20 | 530,253 | +0.33(+2.56%) |
Feb 08, 2019 | 12.47 | 13.02 | 12.40 | 12.87 | 457,500 | +0.30(+2.39%) |
Feb 07, 2019 | 12.81 | 12.90 | 12.44 | 12.57 | 362,249 | -0.29(-2.26%) |
Feb 06, 2019 | 13.02 | 13.17 | 12.61 | 12.86 | 422,934 | -0.23(-1.76%) |
Feb 05, 2019 | 13.00 | 13.57 | 12.99 | 13.09 | 660,799 | +0.14(+1.08%) |
Feb 04, 2019 | 12.42 | 13.02 | 12.35 | 12.95 | 547,117 | +0.57(+4.60%) |
Feb 01, 2019 | 12.27 | 12.68 | 12.14 | 12.38 | 536,400 | +0.10(+0.81%) |
Jan 31, 2019 | 11.91 | 12.72 | 11.90 | 12.28 | 683,415 | +0.31(+2.59%) |
Jan 30, 2019 | 12.28 | 12.35 | 11.80 | 11.97 | 607,938 | -0.25(-2.05%) |
Jan 29, 2019 | 12.17 | 12.32 | 12.02 | 12.22 | 321,726 | -0.07(-0.57%) |
Jan 28, 2019 | 11.95 | 12.52 | 11.94 | 12.29 | 766,446 | +0.35(+2.93%) |
Jan 25, 2019 | 12.06 | 12.20 | 11.66 | 11.94 | 2,112,400 | -0.05(-0.42%) |
Jan 24, 2019 | 12.45 | 12.64 | 11.91 | 11.99 | 906,301 | -0.50(-4.00%) |
Jan 23, 2019 | 12.51 | 12.80 | 12.30 | 12.49 | 524,386 | +0.05(+0.40%) |
Jan 22, 2019 | 12.30 | 12.78 | 12.10 | 12.44 | 756,369 | +0.02(+0.16%) |
Jan 18, 2019 | 12.46 | 12.62 | 12.23 | 12.42 | 518,800 | -0.07(-0.56%) |
Jan 17, 2019 | 12.43 | 12.66 | 12.25 | 12.49 | 735,361 | +0.06(+0.48%) |
Jan 16, 2019 | 13.00 | 13.21 | 12.42 | 12.43 | 639,013 | -0.51(-3.94%) |
Jan 15, 2019 | 12.97 | 13.24 | 12.74 | 12.94 | 580,977 | -0.02(-0.15%) |
Jan 14, 2019 | 13.21 | 13.55 | 12.83 | 12.96 | 882,928 | -0.39(-2.92%) |
Jan 11, 2019 | 13.48 | 13.63 | 12.90 | 13.35 | 1,082,000 | -0.32(-2.34%) |
Jan 10, 2019 | 13.33 | 13.97 | 13.15 | 13.67 | 1,047,354 | +0.31(+2.32%) |
Jan 09, 2019 | 13.83 | 14.02 | 12.49 | 13.36 | 8,457,229 | -0.47(-3.40%) |
Jan 08, 2019 | 14.93 | 15.14 | 13.76 | 13.83 | 1,620,289 | -1.00(-6.74%) |
Jan 07, 2019 | 14.79 | 15.28 | 14.39 | 14.83 | 839,388 | -0.01(-0.07%) |
Jan 04, 2019 | 13.81 | 15.08 | 13.70 | 14.84 | 1,717,100 | +1.26(+9.28%) |
Jan 03, 2019 | 14.00 | 14.24 | 13.42 | 13.58 | 1,583,309 | -0.52(-3.69%) |
Jan 02, 2019 | 13.33 | 14.22 | 13.21 | 14.10 | 834,478 | +0.57(+4.21%) |
Dec 31, 2018 | 13.99 | 14.03 | 13.28 | 13.53 | 683,900 | -0.32(-2.31%) |
Dec 28, 2018 | 14.12 | 14.19 | 13.67 | 13.85 | 512,000 | -0.20(-1.42%) |
Dec 27, 2018 | 14.10 | 14.24 | 13.25 | 14.05 | 652,123 | -0.38(-2.63%) |
Dec 26, 2018 | 13.40 | 14.45 | 13.25 | 14.43 | 713,962 | +1.18(+8.91%) |
Dec 24, 2018 | 12.96 | 13.64 | 12.80 | 13.25 | 872,200 | +0.16(+1.22%) |
Dec 21, 2018 | 14.08 | 14.16 | 13.07 | 13.09 | 2,324,700 | -1.06(-7.49%) |
Dec 20, 2018 | 15.03 | 15.15 | 13.85 | 14.15 | 1,584,035 | -0.84(-5.60%) |
Dec 19, 2018 | 15.99 | 16.38 | 14.97 | 14.99 | 656,620 | -0.92(-5.78%) |
Dec 18, 2018 | 16.41 | 16.59 | 15.90 | 15.91 | 1,759,088 | -0.30(-1.85%) |
Dec 17, 2018 | 16.05 | 16.54 | 15.92 | 16.21 | 919,344 | +0.10(+0.62%) |
Dec 14, 2018 | 15.06 | 16.26 | 15.06 | 16.11 | 1,323,500 | -0.22(-1.35%) |
Dec 13, 2018 | 16.64 | 16.85 | 16.26 | 16.33 | 346,614 | -0.25(-1.51%) |
Dec 12, 2018 | 16.81 | 17.33 | 16.50 | 16.58 | 710,710 | -0.08(-0.48%) |
Dec 11, 2018 | 17.07 | 17.28 | 16.43 | 16.66 | 758,312 | -0.23(-1.36%) |
Dec 10, 2018 | 17.27 | 17.46 | 16.30 | 16.89 | 951,069 | -0.46(-2.65%) |
Dec 07, 2018 | 17.35 | 17.81 | 17.08 | 17.35 | 872,100 | -0.04(-0.23%) |
Dec 06, 2018 | 17.50 | 17.74 | 16.96 | 17.39 | 596,693 | -0.28(-1.58%) |
Dec 04, 2018 | 18.06 | 18.17 | 17.63 | 17.67 | 751,500 | -0.52(-2.86%) |